December 15th, 2015

European Aeronautic (OP: EADSY )

26.97 USD -0.41 (-1.48%)
Official Closing Price Updated: 1:34 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.17 17.18 17.05 17.05 83,967 -0.21(-1.22%)
Apr 29, 2014 17.39 17.39 17.18 17.26 71,468 -0.16(-0.93%)
Apr 28, 2014 17.37 17.45 17.25 17.42 157,923 +0.07(+0.41%)
Apr 25, 2014 17.50 17.52 17.35 17.35 47,433 -0.24(-1.36%)
Apr 24, 2014 17.50 17.59 17.26 17.59 60,832 -0.03(-0.17%)
Apr 23, 2014 17.83 17.83 17.56 17.62 55,137 -0.04(-0.23%)
Apr 22, 2014 17.78 17.78 17.62 17.66 85,068 -0.16(-0.90%)
Apr 21, 2014 17.83 17.83 17.73 17.82 48,678 +0.02(+0.11%)
Apr 17, 2014 17.80 17.80 17.80 0 +0.29(+1.67%)
Apr 16, 2014 17.43 17.52 17.35 17.51 49,600 +0.45(+2.63%)
Apr 15, 2014 17.03 17.14 16.82 17.06 63,142 +0.19(+1.13%)
Apr 14, 2014 16.91 16.97 16.80 16.87 45,943 -0.31(-1.80%)
Apr 11, 2014 17.08 17.32 17.00 17.18 0 -0.02(-0.12%)
Apr 10, 2014 17.59 17.59 17.14 17.20 49,240 -0.54(-3.04%)
Apr 09, 2014 17.69 17.74 17.52 17.74 35,514 +0.11(+0.62%)
Apr 08, 2014 17.69 17.80 17.51 17.63 83,760 -0.66(-3.61%)
Apr 07, 2014 18.36 18.40 18.19 18.29 54,551 -0.06(-0.33%)
Apr 04, 2014 18.39 18.48 18.33 18.35 0 +0.09(+0.49%)
Apr 03, 2014 18.22 18.27 18.15 18.26 28,780 +0.17(+0.94%)
Apr 02, 2014 18.18 18.23 18.00 18.09 183,343 -0.16(-0.88%)
Apr 01, 2014 18.16 18.25 18.15 18.25 42,419 +0.30(+1.67%)
Mar 31, 2014 18.18 18.18 17.83 17.95 47,240 -0.05(-0.28%)
Mar 28, 2014 18.01 18.11 17.95 18.00 0 +0.10(+0.56%)
Mar 27, 2014 18.01 18.04 17.89 17.90 62,527 -0.20(-1.10%)
Mar 26, 2014 18.14 18.21 18.10 18.10 64,000 +0.15(+0.84%)
Mar 25, 2014 17.93 18.03 17.81 17.95 49,932 +0.21(+1.18%)
Mar 24, 2014 17.80 17.82 17.54 17.74 56,911 -0.05(-0.28%)
Mar 21, 2014 18.00 18.07 17.79 17.79 35,971 -0.26(-1.44%)
Mar 20, 2014 17.74 18.14 17.74 18.05 85,188 +0.46(+2.64%)
Mar 19, 2014 17.95 18.07 17.53 17.58 71,762 +0.04(+0.25%)
Mar 18, 2014 17.38 17.61 17.38 17.54 78,688 +0.07(+0.41%)
Mar 17, 2014 17.41 17.57 17.41 17.47 41,601 +0.20(+1.16%)
Mar 14, 2014 17.12 17.39 17.06 17.27 0 +0.07(+0.41%)
Mar 13, 2014 17.51 17.61 17.16 17.20 92,451 -0.20(-1.15%)
Mar 12, 2014 17.35 17.49 17.24 17.40 69,168 +0.01(+0.06%)
Mar 11, 2014 17.52 17.68 17.35 17.39 85,693 -0.08(-0.46%)
Mar 10, 2014 17.48 17.56 17.38 17.47 93,434 -0.39(-2.18%)
Mar 07, 2014 17.91 17.94 17.76 17.86 0 -0.34(-1.87%)
Mar 06, 2014 18.29 18.35 18.20 18.20 78,778 +0.20(+1.11%)
Mar 05, 2014 18.02 18.09 17.99 18.00 103,747 -0.16(-0.88%)
Mar 04, 2014 18.24 18.28 18.09 18.16 338,133 +0.46(+2.60%)
Mar 03, 2014 17.77 17.88 17.63 17.70 126,639 -0.57(-3.12%)
Feb 28, 2014 18.28 18.42 18.25 18.27 0 -0.11(-0.60%)
Feb 27, 2014 18.28 18.46 18.19 18.38 85,290 -0.04(-0.22%)
Feb 26, 2014 18.48 18.50 18.35 18.42 230,924 +0.34(+1.91%)
Feb 25, 2014 18.29 18.35 18.06 18.08 62,178 -0.12(-0.69%)
Feb 24, 2014 18.03 18.32 17.89 18.20 75,555 +0.31(+1.73%)
Feb 21, 2014 17.78 17.92 17.78 17.89 0 -0.13(-0.72%)
Feb 20, 2014 17.87 18.02 17.76 18.02 47,717 +0.01(+0.06%)
Feb 19, 2014 18.09 18.17 17.95 18.01 100,070 -0.16(-0.88%)
Feb 18, 2014 18.12 18.22 18.03 18.17 93,178 +0.01(+0.06%)
Feb 14, 2014 18.16 18.16 18.16 0 +0.25(+1.40%)
Feb 13, 2014 17.52 17.92 17.52 17.91 89,058 -0.20(-1.08%)
Feb 12, 2014 18.04 18.11 18.02 18.11 66,669 -0.24(-1.31%)
Feb 11, 2014 18.05 18.38 18.04 18.34 100,890 +0.42(+2.37%)
Feb 10, 2014 17.95 17.96 17.79 17.92 57,256 -0.10(-0.55%)
Feb 07, 2014 17.79 18.02 17.69 18.02 0 +0.25(+1.41%)
Feb 06, 2014 17.61 17.79 17.61 17.77 107,060 +0.40(+2.30%)
Feb 05, 2014 17.37 17.42 17.24 17.37 131,235 -0.30(-1.73%)
Feb 04, 2014 17.57 17.71 17.53 17.67 82,937 +0.24(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.